Dark

NFLX20271217C96
NFLX Dec 17 2027 96.00 Call (NFLX271217C00096000)
option OPRA

EOD

Aug 18, 2026

10.42+12.043%(+1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	10.3000	10.4200	10.3000	10.4200	+12.043%	2	422	0.000%
2026-08-17	9.2600	9.3000	9.2600	9.3000	-1.064%	100	421	+12.043%
2026-08-13	9.9500	9.9500	9.4000	9.4000	+11.905%	4	321	+10.851%
2026-08-12	8.3400	8.4000	8.2500	8.4000	-6.667%	135	318	+24.048%
2026-08-11	9.1000	9.1000	9.0000	9.0000	-3.226%	2	315	+15.778%
2026-08-10	9.3000	9.3000	9.3000	9.3000	+13.415%	1	314	+12.043%
2026-07-29	8.2000	8.2000	8.2000	8.2000	+15.819%	2	315	+27.073%
2026-07-23	7.0800	7.0800	7.0800	7.0800	-2.345%	7	313	+47.175%
2026-07-22	7.2500	7.2500	7.2500	7.2500	+9.023%	7	316	+43.724%
2026-07-21	6.6500	6.6500	6.6500	6.6500	+1.064%	1	309	+56.692%
2026-07-20	6.4900	6.5800	6.4900	6.5800	+2.813%	21	309	+58.359%
2026-07-17	7.0000	7.0000	6.4000	6.4000	-29.282%	2	298	+62.813%
2026-07-16	9.1500	9.1500	9.0500	9.0500	-4.334%	26	297	+15.138%
2026-07-15	9.4000	9.4600	9.4000	9.4600	+2.826%	6	297	+10.148%
2026-07-14	9.2000	9.2000	9.2000	9.2000	+1.657%	12	297	+13.261%
2026-07-13	9.0500	9.0500	9.0500	9.0500	+5.233%	1	285	+15.138%
2026-07-10	8.8500	8.9000	8.6000	8.6000	-14.428%	6	286	+21.163%
2026-07-06	10.0500	10.0500	10.0500	10.0500	+12.165%	8	285	+3.682%
2026-07-01	8.9600	8.9600	8.9600	8.9600	-3.656%	1	277	+16.295%
2026-06-29	9.2500	9.3500	9.2500	9.3000	+2.762%	7	276	+12.043%
2026-06-26	9.0500	9.0500	9.0500	9.0500	+7.738%	25	273	+15.138%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-7.895%	1	273	+24.048%
2026-06-23	9.1200	9.1200	9.1200	9.1200	+4.828%	5	273	+14.254%
2026-06-22	9.2000	9.2000	8.7000	8.7000	-15.942%	11	268	+19.770%
2026-06-18	10.0500	10.3500	10.0500	10.3500	-1.429%	11	264	+0.676%
2026-06-17	10.7000	10.7000	10.5000	10.5000	-3.226%	3	264	-0.762%
2026-06-16	10.5400	10.8500	10.5400	10.8500	-7.660%	2	264	-3.963%
2026-06-12	12.0500	12.0500	11.5000	11.7500	-5.012%	76	255	-11.319%
2026-06-11	12.1500	12.3700	11.8000	12.3700	-6.642%	117	255	-15.764%
2026-06-08	13.2500	13.2500	13.2500	13.2500	+2.713%	1	274	-21.358%
2026-06-05	12.5000	12.9100	12.5000	12.9000	+1.976%	29	273	-19.225%
2026-06-03	12.9300	12.9300	12.6500	12.6500	-6.642%	3	255	-17.628%
2026-06-02	13.7000	14.0000	13.5500	13.5500	-5.903%	65	254	-23.100%
2026-06-01	15.0500	15.0500	14.3500	14.4000	-3.356%	10	255	-27.639%
2026-05-29	14.9000	14.9000	14.9000	14.9000	-3.058%	1	255	-30.067%
2026-05-14	15.3700	15.3700	15.3700	15.3700	+9.551%	1	254	-32.206%
2026-05-11	14.0300	14.0300	14.0300	14.0300	-8.301%	1	253	-25.731%
2026-05-05	17.3300	17.3300	15.3000	15.3000	-15.000%	42	253	-31.895%
2026-04-27	18.0000	18.5600	18.0000	18.0000	-2.703%	108	252	-42.111%
2026-04-24	18.4000	18.5000	18.3500	18.5000	-2.375%	5	242	-43.676%
2026-04-23	19.0000	19.0000	18.9500	18.9500	-2.320%	12	240	-45.013%
2026-04-22	19.4000	19.4000	19.4000	19.4000	+2.700%	1	228	-46.289%
2026-04-21	20.0000	20.0000	18.8900	18.8900	-4.354%	8	227	-44.839%
2026-04-20	21.6000	21.6000	19.7500	19.7500	-10.227%	17	221	-47.241%
2026-04-17	21.9500	22.3000	20.0000	22.0000	-22.942%	28	224	-52.636%
2026-04-16	28.5500	28.5500	28.5500	28.5500	-0.245%	1	216	-63.503%
2026-04-15	28.6200	28.6200	28.6200	28.6200	+9.320%	5	216	-63.592%
2026-04-13	26.0000	26.1800	26.0000	26.1800	+4.261%	3	216	-60.199%
2026-04-09	24.5500	25.1100	24.5500	25.1100	+6.173%	4	218	-58.503%
2026-04-07	23.6500	23.6500	23.6500	23.6500	-9.038%	1	221	-55.941%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+23.810%	1	222	-59.923%
2026-03-31	21.0000	21.0000	21.0000	21.0000	+8.025%	1	222	-50.381%
2026-03-30	20.3000	20.3000	19.4400	19.4400	+2.316%	2	222	-46.399%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-3.797%	1	221	-45.158%
2026-03-19	19.7500	19.7500	19.7500	19.7500	-6.840%	1	221	-47.241%
2026-03-12	21.2000	21.2000	21.2000	21.2000	-3.636%	1	222	-50.849%
2026-03-11	23.3900	23.3900	22.0000	22.0000	-5.132%	2	223	-52.636%
2026-03-10	23.1900	23.1900	23.1900	23.1900	-2.563%	1	223	-55.067%
2026-03-09	23.8000	23.8000	23.8000	23.8000	-2.658%	3	223	-56.218%
2026-03-04	24.5000	24.5000	24.1000	24.4500	+3.822%	8	220	-57.382%
2026-03-02	23.5500	23.5500	23.5500	23.5500	+3.928%	2	220	-55.754%
2026-02-27	21.5600	22.6600	21.5000	22.6600	+91.385%	8	218	-54.016%
2026-02-23	11.8400	11.8400	11.8400	11.8400	-6.477%	1	220	-11.993%
2026-02-20	12.6600	12.6600	12.6600	12.6600	+6.566%	1	220	-17.694%
2026-02-13	11.8500	11.8800	11.8500	11.8800	+0.678%	2	221	-12.290%
2026-02-12	12.2000	12.2000	11.8000	11.8000	-16.014%	2	221	-11.695%
2026-02-03	14.0500	14.0500	14.0500	14.0500	-9.003%	9	220	-25.836%
2026-02-02	15.4400	15.4400	15.4400	15.4400	+3.624%	1	220	-32.513%
2026-01-29	14.9000	15.1000	14.9000	14.9000	-8.869%	10	219	-30.067%
2026-01-28	16.3500	16.3500	16.3500	16.3500	+4.808%	2	212	-36.269%
2026-01-22	15.8500	15.8500	15.6000	15.6000	+0.840%	6	211	-33.205%
2026-01-21	15.5000	15.5000	15.4700	15.4700	-18.793%	17	210	-32.644%
2026-01-20	19.1700	19.1700	19.0000	19.0500	+0.687%	34	198	-45.302%
2026-01-14	19.0000	19.0000	18.9200	18.9200	+0.638%	10	195	-44.926%
2026-01-09	18.9500	18.9500	18.8000	18.8000	-1.571%	2	195	-44.574%
2026-01-08	19.1000	19.1000	19.1000	19.1000	-4.928%	20	193	-45.445%
2026-01-07	20.0900	20.0900	20.0900	20.0900	-8.265%	25	193	-48.133%
2025-12-26	21.9000	21.9000	21.9000	21.9000	-0.455%	1	193	-52.420%
2025-12-22	21.9000	22.0000	21.9000	22.0000	-5.579%	2	193	-52.636%
2025-12-19	23.0200	23.3000	23.0200	23.3000	+5.192%	2	192	-55.279%
2025-12-18	22.5000	22.5000	22.1500	22.1500	-9.959%	29	191	-52.957%
2025-12-17	24.9000	24.9000	24.6000	24.6000	+6.494%	4	196	-57.642%
2025-12-16	22.9200	23.1000	22.7800	23.1000	+2.212%	8	197	-54.892%
2025-12-15	22.9000	22.9000	22.6000	22.6000	-3.004%	2	199	-53.894%
2025-12-11	23.3600	23.3600	23.3000	23.3000	-0.851%	4	199	-55.279%
2025-12-10	23.5000	23.5000	23.5000	23.5000	-5.433%	1	196	-55.660%
2025-12-09	24.6500	24.8500	24.0000	24.8500	+2.601%	10	195	-58.068%
2025-12-08	26.2500	26.2500	24.1500	24.2200	-12.246%	34	193	-56.978%
2025-12-05	28.9400	28.9400	27.6000	27.6000	-3.833%	2	170	-62.246%
2025-12-03	28.4400	28.7000	28.4400	28.7000	-8.628%	9	169	-63.693%
2025-12-02	31.4100	31.4100	31.4100	31.4100	+6.511%	7	167	-66.826%
2025-11-24	29.4900	29.4900	29.4900	29.4900	-7.844%	9	160	-64.666%
2025-11-20	32.0000	32.0000	32.0000	32.0000	-4.960%	9	169	-67.438%
2025-11-17	34.1900	34.1900	33.6700	33.6700	0.000%	2	160	-69.053%